KissMeData/384470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	8720	9130	9190	8600	226509	1994713920	00	0.00	N	5	-630
3	20250227	9350	9650	9810	9330	115802	1093828250	00	0.00	N	5	-400
4	20250226	9750	9700	9940	9300	127839	1229162470	00	0.00	N	2	180
5	20250225	9570	9630	9790	9400	115934	1109997640	00	0.00	N	5	-300
6	20250224	9870	9740	10330	9230	350448	3408211300	00	0.00	N	5	-80
7	20250221	9950	10200	10660	9930	778437	8027119440	00	0.00	N	5	-250
8	20250220	10200	10160	10510	9730	624800	6340228830	00	0.00	N	2	200
9	20250219	10000	10570	10730	9890	856566	8800169730	00	0.00	N	5	-780
10	20250218	10780	9680	11650	9250	5590285	59511400060	00	0.00	N	2	1680
11	20250217	9100	8840	9250	8800	328214	2966619020	00	0.00	N	2	430
12	20250214	8670	8280	8940	8280	217608	1890519190	00	0.00	N	2	390
13	20250213	8280	8340	8620	8110	107637	887449560	00	0.00	N	5	-200
14	20250212	8480	8870	9050	8360	184339	1573228010	00	0.00	N	5	-370
15	20250211	8850	9250	9490	8800	255216	2302820720	00	0.00	N	5	-260
16	20250210	9110	8700	9150	8520	519935	4635658230	00	0.00	N	2	360
17	20250207	8750	8570	8880	8200	284266	2451770650	00	0.00	N	2	190
18	20250206	8560	8700	8960	8500	589061	5158726610	00	0.00	N	5	-40
19	20250205	8600	8080	9130	7650	1798095	15351196450	00	0.00	N	2	720
20	20250204	7880	7170	8140	7170	708537	5528172820	00	0.00	N	2	830
21	20250203	7050	7320	7400	6830	115995	811296940	00	0.00	N	5	-270
22	20250131	7320	7140	7450	6950	142847	1033143640	00	0.00	N	2	180
23	20250124	7140	7250	7510	7100	202181	1479997020	00	0.00	N	2	90
24	20250123	7050	7070	7440	6900	313488	2255820990	00	0.00	N	2	120
25	20250122	6930	7090	7230	6840	160461	1121562780	00	0.00	N	5	-130
26	20250121	7060	7260	7950	6910	710270	5305582170	00	0.00	N	5	-240
27	20250120	7300	7500	7600	7130	275413	2004911750	00	0.00	N	5	-240
28	20250117	7540	8060	8140	7210	1708670	12969825840	00	0.00	N	5	-130
29	20250116	7670	5910	7670	5910	504335	3683108470	00	0.00	N	1	1770
30	20250115	5900	6140	6150	5900	57522	343088350	00	0.00	N	5	-250
31	20250114	6150	6000	6200	5890	69534	418443120	00	0.00	N	2	190
32	20250113	5960	6270	6270	5910	64781	391213240	00	0.00	N	5	-370
33	20250110	6330	6310	6430	6240	22333	140589750	00	0.00	N	5	-70
34	20250109	6400	6300	6430	6120	34031	212644050	00	0.00	N	2	110
35	20250108	6290	6510	6520	6240	53464	337720190	00	0.00	N	5	-210
36	20250107	6500	6630	6690	6300	90487	585197980	00	0.00	N	2	110
37	20250106	6390	6270	6400	6200	55932	352295980	00	0.00	N	2	190
38	20250103	6200	6190	6250	6140	33458	206947550	00	0.00	N	2	40
39	20250102	6160	6050	6250	5990	43549	265139230	00	0.00	N	2	120
40	20241230	6040	5860	6070	5750	27911	167156200	00	0.00	N	2	170
41	20241227	5870	6100	6110	5860	61203	362721850	02	0.00	N	5	-130
42	20241226	6000	6300	6300	5950	63789	385661050	00	0.00	N	5	-140
43	20241224	6140	6260	6340	6090	73043	448768560	00	0.00	N	5	-100
44	20241223	6240	6550	6700	6180	91415	577994010	00	0.00	N	5	-290
45	20241220	6530	6900	7100	6500	57874	383909740	00	0.00	N	5	-430
46	20241219	6960	6930	7150	6890	43259	300945320	00	0.00	N	5	-250
47	20241218	7210	7330	7390	7100	31008	223416120	00	0.00	N	5	-190
48	20241217	7400	7450	7500	7260	35704	262417120	00	0.00	N	5	-60
49	20241216	7460	7380	7550	7230	90614	669530040	00	0.00	N	2	250
50	20241213	7210	7250	7440	6900	150622	1074200450	00	0.00	N	2	110
51	20241212	7100	7390	7390	7050	44640	320215570	00	0.00	N	2	20
52	20241211	7080	6630	7180	6600	46960	327826160	00	0.00	N	2	360
53	20241210	6720	6150	6760	6150	63866	419182500	00	0.00	N	2	570
54	20241209	6150	6780	6780	6110	135085	864791470	00	0.00	N	5	-790
55	20241206	6940	7170	7500	6780	103501	722652980	00	0.00	N	5	-230
56	20241205	7170	7250	7480	7100	67437	488891170	00	0.00	N	2	30
57	20241204	7140	7300	7560	7010	124996	901132950	00	0.00	N	5	-540
58	20241203	7680	7670	7800	7500	84613	643216990	00	0.00	N	2	10
59	20241202	7670	7990	8080	7620	92981	724264690	00	0.00	N	5	-320
60	20241129	7990	8470	8480	7870	151389	1226777330	00	0.00	N	5	-400
61	20241128	8390	8150	8420	8050	127889	1051721050	00	0.00	N	2	70
62	20241127	8320	8700	8710	8150	292510	2478265240	00	0.00	N	5	-130
63	20241126	8450	7430	8970	7410	924267	7752482470	00	0.00	N	2	920
64	20241125	7530	7070	7570	7070	118735	882212470	00	0.00	N	2	470
65	20241122	7060	7020	7280	6950	45100	320443710	00	0.00	N	2	60
66	20241121	7000	7560	7570	6950	67562	482295450	00	0.00	N	5	-320
67	20241120	7320	7250	7590	7130	62300	456375800	00	0.00	N	5	-20
68	20241119	7340	7210	7920	7210	247715	1866661300	00	0.00	N	2	130
69	20241118	7210	7000	7550	6580	137035	993773350	00	0.00	N	2	420
70	20241115	6790	6730	6920	6240	75892	501194130	00	0.00	N	2	60
71	20241114	6730	6900	6980	6700	26166	178132170	00	0.00	N	5	-40
72	20241113	6770	6800	7000	6760	50664	345537520	00	0.00	N	5	-220
73	20241112	6990	7540	7590	6900	102354	725690770	00	0.00	N	5	-500
74	20241111	7490	7660	7980	7390	47181	356629170	00	0.00	N	5	-130
75	20241108	7620	7800	7880	7580	37783	290875880	00	0.00	N	5	-70
76	20241107	7690	7850	8100	7650	28109	218670790	00	0.00	N	5	-170
77	20241106	7860	8100	8270	7500	59960	475584240	00	0.00	N	5	-180
78	20241105	8040	7960	8330	7960	45154	368902400	00	0.00	N	5	-50
79	20241104	8090	7810	8130	7700	49792	398914400	00	0.00	N	2	300
80	20241101	7790	7600	7810	7560	27306	210488440	00	0.00	N	2	10
81	20241031	7780	7750	7820	7420	46432	355136110	00	0.00	N	2	120
82	20241030	7660	7610	7850	7600	39364	303917980	00	0.00	N	2	50
83	20241029	7610	7620	7830	7400	60691	463391330	00	0.00	N	2	80
84	20241028	7530	7550	7850	7200	113242	838564060	00	0.00	N	2	120
85	20241025	7410	7670	8700	7300	493833	3894793310	00	0.00	N	5	-30
86	20241024	7440	7690	7750	7400	15841	118548470	00	0.00	N	5	-250
87	20241023	7690	7460	7690	7050	28966	216708840	00	0.00	N	2	230
88	20241022	7460	7660	7720	7420	36059	271133180	00	0.00	N	5	-270
89	20241021	7730	7770	7920	7400	23402	181164980	00	0.00	N	5	-40
90	20241018	7770	8000	8000	7670	26855	208371310	00	0.00	N	5	-150
91	20241017	7920	8050	8090	7920	29376	234104520	00	0.00	N	5	-10
92	20241016	7930	8000	8140	7870	36365	289335410	00	0.00	N	5	-230
93	20241015	8160	8260	8360	8050	28192	229863120	00	0.00	N	5	-110
94	20241014	8270	8290	8400	7990	38668	313022850	00	0.00	N	5	-10
95	20241011	8280	8450	8590	8210	25301	211787550	00	0.00	N	5	-50
96	20241010	8330	8390	8940	8270	82342	709270000	00	0.00	N	5	-60
97	20241008	8390	8210	8570	8210	15257	128260020	00	0.00	N	5	-60
98	20241007	8450	8340	8460	8310	32067	269738400	00	0.00	N	2	110
99	20241004	8340	8000	8590	8000	49693	418247010	00	0.00	N	2	210
100	20241002	8130	8010	8340	8010	33841	277082450	00	0.00	N	5	-290
101	20240930	8420	8370	8580	7850	42699	356019810	00	0.00	N	2	50
102	20240927	8370	8300	8580	8290	36408	305172600	00	0.00	N	2	10
103	20240926	8360	8110	8500	8100	57189	472693130	00	0.00	N	2	250
104	20240925	8110	8210	8400	7980	94392	775984080	00	0.00	N	5	-50
105	20240924	8160	8000	8260	7950	32865	265164180	00	0.00	N	2	160
106	20240923	8000	8130	8170	7890	58916	471595410	00	0.00	N	5	-130
107	20240920	8130	7900	8150	7750	91159	721685610	00	0.00	N	2	250
108	20240919	7880	7510	9200	7300	726181	6051498060	00	0.00	N	2	400
109	20240913	7480	7330	7750	7100	66106	494768610	00	0.00	N	2	200
110	20240912	7280	7030	7400	7030	38397	278467390	00	0.00	N	2	210
111	20240911	7070	7370	7450	7000	38875	279920730	00	0.00	N	5	-90
112	20240910	7160	7440	7610	7160	69374	509072020	00	0.00	N	5	-10
113	20240909	7170	6670	7210	6670	51743	359371190	00	0.00	N	2	170
114	20240906	7000	7350	7350	6950	45798	322894090	00	0.00	N	5	-350
115	20240905	7350	7500	7630	7120	52493	383895750	00	0.00	N	5	-150
116	20240904	7500	7750	7750	7390	84160	633931190	00	0.00	N	5	-530
117	20240903	8030	8190	8400	8000	53814	438705100	00	0.00	N	5	-160
118	20240902	8190	8600	8600	8160	59441	491834890	00	0.00	N	5	-410
119	20240830	8600	8300	8600	8000	28858	240912280	00	0.00	N	2	230
120	20240829	8370	8340	8530	8310	21756	182497990	00	0.00	N	5	-170
121	20240828	8540	8580	8720	8410	27957	239011940	00	0.00	N	5	-110
122	20240827	8650	8730	8730	8500	26025	223366020	00	0.00	N	5	-80
123	20240826	8730	8950	8970	8700	25644	225828310	00	0.00	N	2	30
124	20240823	8700	8900	8940	8580	39740	346214570	00	0.00	N	5	-200
125	20240822	8900	9170	9680	8860	207275	1922261300	00	0.00	N	2	10
126	20240821	8890	8990	9080	8820	41651	370512190	00	0.00	N	5	-150
127	20240820	9040	8600	9350	8510	143095	1288830370	00	0.00	N	2	440
128	20240819	8600	8450	8740	8370	38613	332664170	00	0.00	N	2	100
129	20240816	8500	8670	8670	8400	18414	156365500	00	0.00	N	5	-30
130	20240814	8530	8400	8650	8260	42274	356725030	00	0.00	N	2	230
131	20240813	8300	8440	8670	8060	78076	646781740	00	0.00	N	5	-190
132	20240812	8490	8010	9050	7910	170729	1472336870	00	0.00	N	2	590
133	20240809	7900	7700	8070	7700	62795	497363200	00	0.00	N	2	250
134	20240808	7650	7450	7950	7300	55159	420780120	00	0.00	N	2	120
135	20240807	7530	7370	7760	7370	61308	468453420	00	0.00	N	2	50
136	20240806	7480	7100	7650	7100	105020	783312360	00	0.00	N	2	290
137	20240805	7190	8740	8740	6760	241791	1829714010	00	0.00	N	5	-1620
138	20240802	8810	9180	9180	8750	94365	837373780	00	0.00	N	5	-500
139	20240801	9310	9180	9500	9140	75384	699555510	00	0.00	N	2	120
140	20240731	9190	9090	9320	8890	79535	721292970	00	0.00	N	2	50
141	20240730	9140	9950	10140	9120	217437	2046795960	00	0.00	N	5	-880
142	20240729	10020	10100	10300	9900	41766	418248210	00	0.00	N	2	10
143	20240726	10010	10110	10260	9960	42174	422501300	00	0.00	N	5	-90
144	20240725	10100	10100	10230	9970	73872	743079790	00	0.00	N	5	-240
145	20240724	10340	10550	10680	10290	66694	694934410	00	0.00	N	5	-350
146	20240723	10690	10470	10950	10300	117113	1258540120	00	0.00	N	2	460
147	20240722	10230	11130	11200	10200	115030	1207314790	00	0.00	N	5	-870
148	20240719	11100	10760	11100	10420	106007	1129863150	00	0.00	N	2	210
149	20240718	10890	10970	10980	10640	65313	707279260	00	0.00	N	5	-280
150	20240717	11170	11270	11790	11040	133610	1521883850	00	0.00	N	5	-190
151	20240716	11360	11450	11620	11040	99765	1128067880	00	0.00	N	5	-80
152	20240715	11440	11950	11980	11200	198892	2303482550	00	0.00	N	5	-160
153	20240712	11600	10630	11730	10600	387982	4430930610	00	0.00	N	2	960
154	20240711	10640	10830	11000	10590	33184	355001820	00	0.00	N	5	-200
155	20240710	10840	11000	11030	10780	33129	360281830	00	0.00	N	5	-100
156	20240709	10940	11200	11330	10830	66416	735901920	00	0.00	N	5	-290
157	20240708	11230	10310	11230	10170	172794	1884106380	00	0.00	N	2	940
158	20240705	10290	10270	10390	10050	44686	458168940	00	0.00	N	2	20
159	20240704	10270	10200	10390	10030	48883	496400460	00	0.00	N	2	70
160	20240703	10200	10500	10590	10090	57077	587485220	00	0.00	N	5	-380
161	20240702	10580	11040	11050	10390	69187	731778620	00	0.00	N	5	-380
162	20240701	10960	10400	11210	10280	106620	1148165870	00	0.00	N	2	510
163	20240628	10450	10950	11160	10450	96835	1036166990	00	0.00	N	5	-500
164	20240627	10950	10600	11550	10570	241559	2705014610	00	0.00	N	2	300
165	20240626	10650	10640	11100	10500	79914	862444520	00	0.00	N	2	100
166	20240625	10550	10490	10640	10270	84058	877548520	00	0.00	N	2	60
167	20240624	10490	10080	11530	9800	506261	5500591140	00	0.00	N	2	510
168	20240621	9980	10300	10350	9870	152737	1532196680	00	0.00	N	5	-320
169	20240620	10300	10510	10620	10200	98640	1022465610	00	0.00	N	5	-230
170	20240619	10530	11080	11180	10530	116891	1255128580	00	0.00	N	5	-550
171	20240618	11080	11210	11250	10790	81629	889630430	00	0.00	N	5	-60
172	20240617	11140	11620	11620	11000	81419	909885020	00	0.00	N	5	-480
173	20240614	11620	11330	12050	11300	154549	1800694210	00	0.00	N	2	400
174	20240613	11220	11390	11580	11210	66293	755021460	00	0.00	N	5	-220
175	20240612	11440	11400	11710	11280	79967	916450000	00	0.00	N	3	0
176	20240611	11440	11620	11690	11330	46058	528550930	00	0.00	N	5	-70
177	20240610	11510	11550	11830	11440	59905	691678210	00	0.00	N	5	-190
178	20240607	11700	11750	11780	11510	54330	630948560	00	0.00	N	2	110
179	20240605	11590	11540	11780	11310	65530	757746620	00	0.00	N	2	50
180	20240604	11540	11640	11650	11150	81095	924813100	00	0.00	N	2	10
181	20240603	11530	11550	11850	11450	67844	788391000	00	0.00	N	3	0
182	20240531	11530	11070	11680	11070	84369	956598300	00	0.00	N	2	400
183	20240530	11130	11030	11550	10940	94241	1051753410	00	0.00	N	2	70
184	20240529	11060	11500	11540	11040	132419	1486754430	00	0.00	N	5	-460
185	20240528	11520	11640	11780	11520	56331	652831660	00	0.00	N	5	-120
186	20240527	11640	12050	12050	11430	126148	1466820320	00	0.00	N	5	-310
187	20240524	11950	12510	12600	11950	174441	2123843100	00	0.00	N	5	-660
188	20240523	12610	12850	12850	12550	60918	771259880	00	0.00	N	5	-240
189	20240522	12850	12650	12950	12510	114404	1450277460	00	0.00	N	2	130
190	20240521	12720	13080	13080	12610	69594	887914670	00	0.00	N	5	-360
191	20240520	13080	12600	13190	12530	145183	1867679380	00	0.00	N	2	480
192	20240517	12600	12600	12970	12430	127403	1611057400	00	0.00	N	5	-130
193	20240516	12730	13020	13130	12700	102040	1314147990	00	0.00	N	5	-200
194	20240514	12930	13030	13140	12920	57617	749324910	00	0.00	N	2	50
195	20240513	12880	13180	13240	12760	83779	1080905530	00	0.00	N	5	-300
196	20240510	13180	14000	14000	13150	135436	1815693200	00	0.00	N	5	-660
197	20240509	13840	13540	14140	13440	226766	3153001480	00	0.00	N	2	370
198	20240508	13470	13650	13650	13130	92748	1234125710	00	0.00	N	5	-110
199	20240507	13580	13390	13690	13120	141109	1889114760	00	0.00	N	2	280
200	20240503	13300	12840	13630	12790	223480	2968439940	00	0.00	N	2	620
201	20240502	12680	13100	13280	12670	153082	1959486330	00	0.00	N	5	-420
202	20240430	13100	13150	13940	13100	172555	2334881740	00	0.00	N	5	-20
203	20240429	13120	12800	13180	12730	65684	854986630	00	0.00	N	2	370
204	20240426	12750	13100	13250	12750	102102	1320583510	00	0.00	N	5	-50
205	20240425	12800	13560	13580	12800	162496	2122085930	00	0.00	N	5	-870
206	20240424	13670	13930	13970	13610	96621	1329290370	00	0.00	N	5	-20
207	20240423	13690	14000	14640	13690	161425	2269231210	00	0.00	N	5	-90
208	20240422	13780	12940	13900	12940	173873	2372179900	00	0.00	N	2	840
209	20240419	12940	13580	13780	12880	134800	1780900610	00	0.00	N	5	-910
210	20240418	13850	12740	14400	12550	463124	6413654110	00	0.00	N	2	1160
211	20240417	12690	12850	13070	12560	113709	1448412630	00	0.00	N	5	-160
212	20240416	12850	13310	13410	12600	161734	2101528280	00	0.00	N	5	-640
213	20240415	13490	14000	14210	13470	149724	2038509480	00	0.00	N	5	-790
214	20240412	14280	14380	14550	14130	89426	1280570390	00	0.00	N	2	80
215	20240411	14200	14340	14630	14050	123876	1760639510	00	0.00	N	5	-490
216	20240409	14690	15170	15390	14670	199749	2987744580	00	0.00	N	5	-730
217	20240408	15420	16100	16100	15390	166696	2596110640	00	0.00	N	5	-680
218	20240405	16100	15870	16250	15650	198120	3164558920	00	0.00	N	5	-10
219	20240404	16110	16790	16880	15900	336835	5445653380	00	0.00	N	5	-600
220	20240403	16710	17070	17340	16550	446235	7524090010	00	0.00	N	5	-290
221	20240402	17000	19200	19460	17000	3319329	61367994770	00	0.00	N	2	390
222	20240401	16610	16110	16660	16010	310243	5172329930	00	0.00	N	2	510
223	20240329	16100	16180	16320	15700	173665	2773250310	00	0.00	N	2	130
224	20240328	15970	15600	16620	15420	288706	4668907400	00	0.00	N	2	410
225	20240327	15560	15640	15780	15090	167060	2574519960	00	0.00	N	5	-40
226	20240326	15600	16120	16230	15570	217346	3433919680	00	0.00	N	5	-400
227	20240325	16000	16300	16300	15970	99075	1591895350	00	0.00	N	5	-150
228	20240322	16150	16060	16250	15890	121052	1943051820	00	0.00	N	5	-100
229	20240321	16250	16610	16780	16030	214504	3499380140	00	0.00	N	5	-310
230	20240320	16560	17040	17090	16550	129846	2170983970	00	0.00	N	5	-370
231	20240319	16930	17050	17090	16680	231739	3790134830	00	0.00	N	5	-20
232	20240318	16950	16890	17100	16640	97509	1640659210	00	0.00	N	5	-40
233	20240315	16990	16850	17050	16400	169100	2817987920	00	0.00	N	5	-10
234	20240314	17000	17370	17370	16620	140030	2354727860	00	0.00	N	5	-160
235	20240313	17160	17000	17920	17000	240206	4201935920	00	0.00	N	2	240
236	20240312	16920	16510	17370	16510	240447	4104544080	00	0.00	N	2	480
237	20240311	16440	17130	17290	16370	245009	4078105420	00	0.00	N	5	-860
238	20240308	17300	18350	18480	17260	246706	4351153850	00	0.00	N	5	-1040
239	20240307	18340	18050	18530	17410	318444	5739269650	00	0.00	N	2	300
240	20240306	18040	17050	18370	16960	234331	4180148190	00	0.00	N	2	730
241	20240305	17310	17800	17800	17170	178185	3098689910	00	0.00	N	5	-400
242	20240304	17710	17460	17750	17030	275499	4804617770	00	0.00	N	5	-150
243	20240229	17860	18020	18230	17680	237827	4249161080	00	0.00	N	5	-500
244	20240228	18360	18510	18850	18060	182592	3359215450	00	0.00	N	5	-150
245	20240227	18510	20300	20450	18420	334039	6385214560	00	0.00	N	5	-1590
246	20240226	20100	20700	20700	19490	220369	4409533340	00	0.00	N	5	-450
247	20240223	20550	20350	20950	19940	266250	5450249390	00	0.00	N	2	450
248	20240222	20100	19500	20300	19340	211341	4212342240	00	0.00	N	2	600
249	20240221	19500	20050	20050	19330	194192	3813526400	00	0.00	N	5	-150
250	20240220	19650	19880	20850	19600	347656	7027131660	00	0.00	N	2	50
251	20240219	19600	20050	20700	19470	256368	5112846290	00	0.00	N	5	-700
252	20240216	20300	21050	21700	20100	486856	10212990700	00	0.00	N	3	0
253	20240215	20300	19980	20900	19860	273833	5598268680	00	0.00	N	2	540
254	20240214	19760	19090	19980	18850	233102	4573715380	00	0.00	N	2	110
255	20240213	19650	18340	19710	17960	336432	6430665720	00	0.00	N	2	1390
256	20240208	18260	18160	18440	17690	151307	2745245120	00	0.00	N	2	230
257	20240207	18030	18200	18200	17550	127384	2273181180	00	0.00	N	2	10
258	20240206	18020	18850	19140	17400	265127	4752128800	00	0.00	N	5	-1120
259	20240205	19140	18760	19460	18230	181574	3459646900	00	0.00	N	2	440
260	20240202	18700	17990	19200	17810	265010	4966790230	00	0.00	N	2	900
261	20240201	17800	17510	18080	16930	317428	5540603430	00	0.00	N	2	290
262	20240131	17510	18140	18500	17510	230651	4107985480	00	0.00	N	5	-900
263	20240130	18410	19140	19280	18130	295707	5487407050	00	0.00	N	5	-650
264	20240129	19060	19840	19840	18780	413724	7920321550	00	0.00	N	5	-900
265	20240126	19960	19860	20600	19350	321753	6465877270	00	0.00	N	2	160
266	20240125	19800	21900	21950	19530	742326	14965503980	00	0.00	N	5	-2050
267	20240124	21850	23850	23850	21500	433817	9718035000	00	0.00	N	5	-1700
268	20240123	23550	22050	23900	21950	760149	17714139000	00	0.00	N	2	1750
269	20240122	21800	22300	22800	21300	387327	8463370650	00	0.00	N	5	-150
270	20240119	21950	22300	22900	21700	324401	7208385400	00	0.00	N	2	150
271	20240118	21800	22750	23050	21500	477865	10606492800	00	0.00	N	5	-1100
272	20240117	22900	24000	24150	22600	433394	9975216500	00	0.00	N	5	-1200
273	20240116	24100	24850	24950	23300	542569	12978417900	00	0.00	N	5	-450
274	20240115	24550	24250	24950	23550	523714	12707008950	00	0.00	N	5	-750
275	20240112	25300	28250	28250	24750	1199246	31113198800	00	0.00	N	5	-3350
276	20240111	28650	29100	29250	28250	340075	9749554200	00	0.00	N	5	-300
277	20240110	28950	30550	31050	28650	731667	21587905500	00	0.00	N	5	-1050
278	20240109	30000	29100	30300	28200	800956	23526978150	00	0.00	N	2	1400
279	20240108	28600	29900	30950	28150	1145040	34206738400	00	0.00	N	5	-600
280	20240105	29200	29100	29850	28550	559747	16312356300	00	0.00	N	5	-150
281	20240104	29350	27550	29900	27100	1001842	28987779750	00	0.00	N	2	1800
282	20240103	27550	28550	28750	27500	480526	13404555450	00	0.00	N	5	-1600
283	20240102	29150	27950	29500	27050	695735	19872727450	00	0.00	N	2	1050
284	20231228	28100	28900	29200	27600	540484	15216436650	00	0.00	N	5	-350
285	20231227	28450	28850	30150	28350	742045	21775355150	02	0.00	N	5	-650
286	20231226	29100	30350	31550	28650	1307510	39419431300	00	0.00	N	5	-1900
287	20231222	31000	29150	31000	27300	2047078	59206555500	00	0.00	N	2	2100
288	20231221	28900	29200	31400	28650	2379011	71861384100	00	0.00	N	5	-950
289	20231220	29850	30900	32700	29100	5296602	164774549100	00	0.00	N	3	0
290	20231219	29850	26650	30450	26400	8169403	234901188400	00	0.00	N	2	3550
291	20231218	26300	26000	27050	25750	1718609	45491760050	00	0.00	N	2	300
292	20231215	26000	28400	29100	25600	3717765	99852281400	00	0.00	N	5	-2400
293	20231214	28400	22500	28400	22450	6737228	171139127950	00	0.00	N	1	6550
294	20231213	21850	23050	23300	21550	607860	13495733250	00	0.00	N	5	-1500
295	20231212	23350	23100	24450	22900	776387	18368562050	00	0.00	N	5	-50
296	20231211	23400	22100	23900	21500	1164149	27220363300	00	0.00	N	2	1300
297	20231208	22100	21300	22400	21150	647150	14137224900	00	0.00	N	2	1200
298	20231207	20900	21850	23150	20700	955969	21045236800	00	0.00	N	5	-1250
299	20231206	22150	22200	22800	20650	1023613	22291771300	00	0.00	N	5	-350
300	20231205	22500	22500	24100	21900	1072177	24763074700	00	0.00	N	5	-350
301	20231204	22850	24800	26100	22750	2118657	51989779750	00	0.00	N	5	-1850
302	20231201	24700	23450	26650	22800	3875914	97589125450	00	0.00	N	2	700
303	20231130	24000	23400	24250	22500	1421427	33511919600	00	0.00	N	2	650
304	20231129	23350	22500	25900	22350	6321314	153457681050	00	0.00	N	2	850
305	20231128	22500	19120	23250	19110	4478021	97903760330	00	0.00	N	2	3580
306	20231127	18920	19680	19690	18660	438850	8339762630	00	0.00	N	5	-760
307	20231124	19680	18670	20000	18670	633425	12325697430	00	0.00	N	2	770
308	20231123	18910	19030	19480	18910	334914	6412655960	00	0.00	N	5	-320
309	20231122	19230	18900	20350	18580	970544	18839840160	00	0.00	N	2	230
310	20231121	19000	18000	19760	17680	1341373	25415003880	00	0.00	N	2	1440
311	20231120	17560	17300	17930	16900	285896	4984259140	00	0.00	N	2	20
312	20231117	17540	18130	18280	17490	431299	7660100630	00	0.00	N	5	-1060
313	20231116	18600	19340	19340	18460	359870	6735175070	00	0.00	N	5	-740
314	20231115	19340	19280	20250	18600	933681	18142848230	00	0.00	N	2	900
315	20231114	18440	17280	18830	17100	669864	12203521590	00	0.00	N	2	1150
316	20231113	17290	19430	19430	17060	983240	17483273960	00	0.00	N	5	-2100
317	20231110	19390	20650	21600	19000	942071	18740597350	00	0.00	N	5	-1710
318	20231109	21100	19670	21600	18820	2000013	41455724240	00	0.00	N	2	1410
319	20231108	19690	21650	21900	19490	1390002	28361239650	00	0.00	N	5	-1860
320	20231107	21550	24550	25350	21300	2517710	59852004750	00	0.00	N	5	-1850
321	20231106	23400	23400	24600	21300	2068174	47718677050	00	0.00	N	5	-1100
322	20231103	24500	24650	25450	23350	1556599	37876990650	00	0.00	N	2	550
323	20231102	23950	23300	25850	23050	2362208	57809813950	00	0.00	N	2	50
324	20231101	23900	21600	23950	20450	3001871	66097604400	00	0.00	N	2	3500
325	20231031	20400	19170	20800	18950	1536273	30599875110	00	0.00	N	2	1070
326	20231030	19330	20650	21700	19330	2676902	55116379430	00	0.00	N	5	-240
327	20231027	19570	17930	19950	17410	5429790	103334504490	00	0.00	N	2	2020
328	20231026	17550	16480	19520	16210	4511427	82291382520	00	0.00	N	2	550
329	20231025	17000	17440	18260	16710	1675231	29199754220	00	0.00	N	5	-50
330	20231024	17050	17250	17500	15530	1230032	20447944140	00	0.00	N	2	700
331	20231023	16350	14980	16650	14900	1098773	17608129200	00	0.00	N	2	1050
332	20231020	15300	14430	15750	14130	1044289	15645156270	00	0.00	N	2	810
333	20231019	14490	14450	15000	13920	646059	9338504340	00	0.00	N	5	-780
334	20231018	15270	16590	17430	14780	1532987	24446049139	00	0.00	N	5	-1180
335	20231017	16450	16610	17400	16250	496502	8300079060	00	0.00	N	2	200
336	20231016	16250	16550	16930	16010	513200	8395181380	00	0.00	N	5	-1320
337	20231013	17570	19330	19330	17450	790459	14357878360	00	0.00	N	5	-2150
338	20231012	19720	19980	20500	18870	1540463	30401889910	00	0.00	N	2	130
339	20231011	19590	19900	20750	19360	918012	18221593070	00	0.00	N	2	370
340	20231010	19220	21900	22650	18970	1120236	23196688050	00	0.00	N	5	-3180
341	20231006	22400	20100	23600	19910	2741449	60667411130	00	0.00	N	2	2930
342	20231005	19470	19300	21150	18540	2088238	41975854720	00	0.00	N	2	970
343	20231004	18500	25000	25200	18370	1932726	39692492700	00	0.00	N	5	-7450
344	20230927	25950	25150	26600	24450	1447997	37168651700	00	0.00	N	2	250
345	20230926	25700	26550	27650	24800	1491326	38972593900	00	0.00	N	5	-1050
346	20230925	26750	31050	31650	26400	1798580	50397545000	00	0.00	N	5	-5200
347	20230922	31950	33700	34600	30750	1935785	62825465650	00	0.00	N	5	-1050
348	20230921	33000	35550	35600	30550	2462984	81971333600	00	0.00	N	5	-4450
349	20230920	37450	38750	40800	34500	2849976	104145326400	00	0.00	N	5	-1950
350	20230919	39400	35900	40400	34450	6710466	258178659050	00	0.00	N	2	4400
351	20230918	35000	46000	46000	33750	3815576	147543715500	00	0.00	N	5	-11700